CTCP Khử trùng Việt Nam (vfg)

43.85
0.20
(0.46%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.85 -1.91% 36,700 100 0
43.60
54
43.85
2 tháng
(2026-07-20) 		-2.40 -5.21% 174,900 100 0
43.60
54
43.85
3 tháng
(2026-06-22) 		-3.40 -7.23% 350,800 100 0
43.60
54
43.85
6 tháng
(2026-03-23) 		-3.38 -7.19% 860,300 100 0
41.94
54
43.85
12 tháng
(2025-09-23) 		-11.29 -20.54% 1,940,000 100 0
41.11
54.94
43.85
24 tháng
(2024-09-30) 		-18.91 -30.22% 10,656,400 100 0
38.23
79.88
43.85
36 tháng
(2023-10-04) 		13.44 44.49% 20,942,200 100 0
29.29
79.88
43.85
60 tháng
(2021-10-14) 		13.47 44.62% 22,068,600 11,057 5.0
25.92
79.88
43.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
28.78
 300 28.08 28.78 28.08 0 0 0
06/04/2023
28.08
 5,300 27.73 28.08 27.65 0 0 0
05/04/2023
28.08
 1,100 28.82 28.82 27.73 0 0 0
04/04/2023
27.73
 600 29.99 29.99 27.73 0 0 0
03/04/2023
28.12
 2,100 29.21 29.21 28.12 0 0 0
31/03/2023
27.73
 1,200 27.69 30.38 27.69 0 0 0
30/03/2023
29.60
 1,800 27.84 29.60 27.84 0 0 0
29/03/2023
27.84
 1,400 27.30 27.88 27.30 0 0 0
28/03/2023
27.69
 1,700 28.51 28.51 27.30 0 0 0
27/03/2023
28.20
 200 27.88 28.20 27.88 0 0 0
24/03/2023
27.88
 0 27.88 27.88 27.88 0 0 0
23/03/2023
27.88
 100 27.88 27.88 27.88 0 0 0
22/03/2023
27.73
 2,600 27.38 27.73 27.38 0 0 0
21/03/2023
28.08
 0 28.08 28.08 28.08 0 0 0
20/03/2023
28.08
 0 28.08 28.08 28.08 0 0 0
17/03/2023
28.08
 0 28.08 28.08 28.08 0 0 0
16/03/2023
28.08
 500 28.08 28.08 28.08 0 0 0
15/03/2023
28.78
 0 28.78 28.78 28.78 0 0 0
14/03/2023
28.78
 200 26.25 28.78 26.25 0 0 0
13/03/2023
28.00
 300 28.04 28.04 28.00 0 0 0
10/03/2023
26.21
 500 26.21 26.21 26.21 0 0 0
09/03/2023
28.08
 3,100 28.04 28.08 27.96 0 0 0
08/03/2023
27.96
 500 26.95 27.96 26.95 0 0 0
07/03/2023
28.04
 200 27.45 28.04 27.45 0 0 0
06/03/2023
28.08
 1,700 28.08 28.08 28.08 0 0 0
03/03/2023
28.43
 800 28.16 28.43 28.16 0 0 0
02/03/2023
28.16
 200 28.16 28.16 28.16 0 0 0
01/03/2023
27.38
 100 27.38 27.38 27.38 0 0 0
28/02/2023
28.62
 0 28.62 28.62 28.62 0 0 0
27/02/2023
28.62
 300 28.62 28.62 28.62 0 0 0
24/02/2023
27.92
 1,000 30.30 30.30 27.77 0 0 0
23/02/2023
28.82
 0 28.82 28.82 28.82 0 0 0
22/02/2023
28.82
 1,100 29.99 29.99 27.77 0 0 0
21/02/2023
28.86
 0 28.86 28.86 28.86 0 0 0
20/02/2023
28.86
 3,800 28.08 28.86 28.08 0 0 0
17/02/2023
29.44
 2,300 28.86 29.44 28.23 0 0 0
16/02/2023
30.26
 0 30.26 30.26 30.26 0 0 0
15/02/2023
30.26
 300 31.94 31.94 28.86 0 0 0
14/02/2023
30.11
 200 28.47 30.11 28.47 0 0 0
13/02/2023
30.34
 0 30.34 30.34 30.34 0 0 0
10/02/2023
30.34
 0 30.34 30.34 30.34 0 0 0
09/02/2023
30.34
 2,600 28.31 30.34 28.31 0 0 0
08/02/2023
30.38
 0 30.38 30.38 30.38 0 0 0
07/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
07/02/2023
30.38
 100 30.38 30.38 30.38 0 0 0
06/02/2023
29.79
 1,600 28.20 29.79 28.20 0 0 0
03/02/2023
29.95
 200 29.95 29.95 29.95 0 0 0
02/02/2023
29.95
 500 29.91 29.95 29.91 0 0 0
01/02/2023
29.95
 1,300 29.87 29.95 29.64 0 0 0
31/01/2023
29.79
 2,800 29.53 29.79 28.73 0 0 0
30/01/2023
28.88
 1,500 29.64 29.64 28.88 0 0 0
27/01/2023
30.02
 5,700 29.64 30.33 29.64 0 0 0
26/01/2023
33.21
 500 33.33 33.33 33.21 0 0 0
25/01/2023
33.21
 500 33.33 33.33 33.21 0 0 0
24/01/2023
33.21
 500 33.33 33.33 33.21 0 0 0
23/01/2023
33.21
 500 33.33 33.33 33.21 0 0 0
20/01/2023
33.21
 500 33.33 33.33 33.21 0 0 0
19/01/2023
30.36
 1,800 30.67 30.67 28.88 0 0 0
18/01/2023
28.81
 3,600 27.32 28.96 26.98 0 0 0
17/01/2023
27.32
 1,600 26.60 27.32 26.60 0 0 0
16/01/2023
25.99
 1,200 26.98 26.98 25.92 0 0 0
13/01/2023
27.32
 200 26.11 27.32 26.11 0 0 0
12/01/2023
27.44
 300 28.88 28.88 26.15 0 0 0
11/01/2023
27.36
 3,100 25.84 27.36 25.84 0 0 0
10/01/2023
25.92
 1,300 25.99 26.60 25.84 0 0 0
09/01/2023
26.98
 900 25.96 26.98 25.84 0 0 0
06/01/2023
26.60
 1,600 26.60 27.06 26.60 0 0 0
05/01/2023
26.75
 700 27.67 27.67 26.60 0 0 0
04/01/2023
26.87
 1,100 26.72 26.87 26.60 0 0 0
03/01/2023
27.21
 100 27.21 27.21 27.21 0 0 0
30/12/2022
26.60
 0 26.60 26.60 26.60 0 0 0.0
29/12/2022
26.60
 1,000 27.13 27.13 26.60 0 0 0.0
28/12/2022
27.13
 400 27.13 28.12 27.13 0 0 0.0
27/12/2022
27.13
 600 26.60 27.13 26.60 0 0 0.0
26/12/2022
26.60
 500 27.21 27.21 26.22 100 0 0.0
23/12/2022
27.21
 700 27.21 27.59 27.21 0 0 -0.0
22/12/2022
27.21
 900 27.36 27.97 27.21 0 0 -0.0
21/12/2022
27.36
 100 27.06 27.36 27.36 0 2 -0.0
20/12/2022
27.06
 4,600 26.91 28.12 26.91 0 0 0.0
19/12/2022
26.91
 900 26.60 27.06 26.07 0 0 0.0
16/12/2022
26.60
 1,600 26.37 26.60 25.99 0 0 0.0
15/12/2022
26.37
 1,200 27.13 27.13 26.37 0 0 0.0
14/12/2022
27.13
 500 26.60 27.13 26.60 0 0 0.0
13/12/2022
26.60
 1,400 27.67 27.67 26.60 100 0 0.0
12/12/2022
27.67
 1,900 27.29 27.67 25.84 700 0 0.0
09/12/2022
27.29
 2,100 27.44 27.44 27.21 700 0 0.0
08/12/2022
27.44
 500 27.70 27.70 26.15 0 0 0.0
07/12/2022
27.70
 2,200 27.36 27.70 26.34 0 0 0.0
06/12/2022
27.36
 3,000 28.35 28.35 26.91 700 0 0.0
05/12/2022
28.35
 2,700 28.65 28.65 28.05 100 0 0.0
02/12/2022
28.65
 3,300 29.03 29.03 27.25 100 0 0.0
01/12/2022
29.03
 1,500 28.81 29.03 27.06 0 0 0.0
30/11/2022
28.81
 6,200 29.95 29.95 27.86 500 0 0.0
29/11/2022
29.95
 8,200 28.88 29.95 26.87 0 0 -0.0
28/11/2022
28.88
 10,900 27.97 29.83 26.03 0 0 -0.0
25/11/2022
27.97
 1,500 30.02 31.88 27.93 0 0 -0.0
24/11/2022
30.02
 8,400 28.27 30.02 26.30 0 70 -0.0
23/11/2022
28.27
 700 30.40 32.42 28.27 0 0 -0.0
22/11/2022
30.40
 5,300 28.69 30.40 26.75 0 0 -0.0
21/11/2022
28.69
 5,900 29.19 29.19 27.17 0 0 -0.0
18/11/2022
29.19
 2,600 28.96 29.49 26.94 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |